Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 49,76 | 49,76 | 49,76 | 49,76 | 49,76 | 471 |
14 may 2024 | 49,45 | 49,55 | 49,34 | 49,55 | 49,55 | 1000 |
13 may 2024 | 49,60 | 49,60 | 49,54 | 49,54 | 49,54 | 6300 |
10 may 2024 | 49,45 | 49,60 | 49,45 | 49,60 | 49,60 | 1900 |
09 may 2024 | 49,25 | 49,39 | 49,25 | 49,39 | 49,39 | 700 |
08 may 2024 | 49,14 | 49,17 | 49,12 | 49,12 | 49,12 | 3200 |
07 may 2024 | 49,12 | 49,12 | 49,12 | 49,12 | 49,12 | 100 |
06 may 2024 | 48,65 | 48,72 | 48,63 | 48,72 | 48,72 | 1100 |
03 may 2024 | 48,58 | 48,58 | 48,58 | 48,58 | 48,58 | 100 |
02 may 2024 | 48,21 | 48,31 | 48,21 | 48,31 | 48,31 | 1000 |
01 may 2024 | 48,33 | 48,33 | 48,33 | 48,33 | 48,33 | 100 |
30 abr 2024 | 48,55 | 48,55 | 48,36 | 48,36 | 48,36 | 500 |
29 abr 2024 | 48,69 | 48,70 | 48,65 | 48,65 | 48,65 | 700 |
26 abr 2024 | 48,46 | 48,46 | 48,46 | 48,46 | 48,46 | 200 |
25 abr 2024 | 48,74 | 48,75 | 48,74 | 48,75 | 48,75 | 400 |
24 abr 2024 | 48,87 | 48,87 | 48,87 | 48,87 | 48,87 | 200 |
23 abr 2024 | 48,71 | 48,71 | 48,71 | 48,71 | 48,71 | 200 |
22 abr 2024 | 48,54 | 48,74 | 48,54 | 48,55 | 48,55 | 700 |
22 abr 2024 | 0.087 Dividendo | |||||
19 abr 2024 | 48,31 | 48,31 | 48,31 | 48,31 | 48,22 | 100 |
18 abr 2024 | 47,70 | 47,78 | 47,70 | 47,78 | 47,70 | 300 |
17 abr 2024 | 47,58 | 47,64 | 47,50 | 47,64 | 47,56 | 900 |
16 abr 2024 | 47,53 | 47,53 | 47,44 | 47,49 | 47,40 | 1000 |
15 abr 2024 | 48,13 | 48,13 | 47,53 | 47,61 | 47,53 | 1500 |
12 abr 2024 | 48,00 | 48,00 | 47,86 | 47,86 | 47,77 | 700 |
11 abr 2024 | 48,73 | 48,73 | 48,27 | 48,27 | 48,18 | 400 |
10 abr 2024 | 48,65 | 48,65 | 48,65 | 48,65 | 48,56 | 100 |
09 abr 2024 | 48,99 | 49,15 | 48,99 | 49,15 | 49,06 | 1000 |
08 abr 2024 | 49,16 | 49,16 | 49,07 | 49,07 | 48,98 | 800 |
05 abr 2024 | 48,99 | 49,18 | 48,98 | 49,10 | 49,02 | 2100 |
04 abr 2024 | 49,46 | 49,46 | 48,93 | 48,93 | 48,84 | 400 |
03 abr 2024 | 49,40 | 49,42 | 49,29 | 49,30 | 49,22 | 2600 |
02 abr 2024 | 49,62 | 49,66 | 49,55 | 49,56 | 49,47 | 2500 |
01 abr 2024 | 49,93 | 49,93 | 49,72 | 49,72 | 49,63 | 200 |
28 mar 2024 | 49,85 | 50,01 | 49,85 | 50,01 | 49,92 | 400 |
27 mar 2024 | 49,67 | 49,78 | 49,58 | 49,78 | 49,69 | 700 |
26 mar 2024 | 49,17 | 49,17 | 49,13 | 49,13 | 49,04 | 600 |
25 mar 2024 | 49,13 | 49,13 | 49,11 | 49,13 | 49,04 | 500 |
22 mar 2024 | 49,63 | 49,63 | 49,34 | 49,34 | 49,25 | 900 |
21 mar 2024 | 49,45 | 49,45 | 49,45 | 49,45 | 49,36 | 200 |
20 mar 2024 | 49,38 | 49,45 | 49,34 | 49,45 | 49,36 | 1400 |
19 mar 2024 | 49,20 | 49,33 | 49,20 | 49,33 | 49,24 | 200 |
18 mar 2024 | 49,09 | 49,09 | 48,99 | 48,99 | 48,90 | 300 |
18 mar 2024 | 0.09 Dividendo | |||||
15 mar 2024 | 48,91 | 48,93 | 48,91 | 48,93 | 48,75 | 1000 |
14 mar 2024 | 48,96 | 48,96 | 48,96 | 48,96 | 48,79 | 100 |
13 mar 2024 | 49,26 | 49,36 | 49,22 | 49,22 | 49,04 | 7900 |
12 mar 2024 | 49,30 | 49,31 | 49,30 | 49,31 | 49,13 | 1200 |
11 mar 2024 | 48,92 | 49,27 | 48,92 | 49,27 | 49,09 | 500 |
08 mar 2024 | 49,04 | 49,04 | 49,04 | 49,04 | 48,86 | 100 |
07 mar 2024 | 49,02 | 49,02 | 48,97 | 48,97 | 48,79 | 400 |
06 mar 2024 | 48,87 | 48,87 | 48,87 | 48,87 | 48,69 | 100 |
05 mar 2024 | 48,65 | 48,65 | 48,46 | 48,57 | 48,39 | 1500 |
04 mar 2024 | 48,58 | 48,67 | 48,57 | 48,63 | 48,45 | 1500 |
01 mar 2024 | 48,47 | 48,55 | 48,47 | 48,55 | 48,37 | 200 |
29 feb 2024 | 48,59 | 48,64 | 48,55 | 48,64 | 48,46 | 800 |
28 feb 2024 | 48,67 | 48,68 | 48,66 | 48,66 | 48,48 | 1600 |
27 feb 2024 | 48,50 | 48,61 | 48,47 | 48,61 | 48,43 | 1400 |
26 feb 2024 | 48,68 | 48,69 | 48,54 | 48,54 | 48,36 | 8200 |
23 feb 2024 | 49,00 | 49,00 | 48,87 | 48,96 | 48,78 | 1800 |
22 feb 2024 | 48,50 | 48,74 | 48,48 | 48,74 | 48,56 | 4600 |
21 feb 2024 | 48,24 | 48,45 | 48,19 | 48,39 | 48,21 | 1200 |
20 feb 2024 | 47,93 | 48,27 | 47,93 | 48,09 | 47,92 | 5200 |
20 feb 2024 | 0.094 Dividendo | |||||
16 feb 2024 | 48,25 | 48,25 | 48,08 | 48,08 | 47,82 | 400 |
15 feb 2024 | 47,85 | 48,14 | 47,85 | 48,14 | 47,87 | 1000 |
14 feb 2024 | 47,64 | 47,67 | 47,61 | 47,67 | 47,40 | 1300 |
13 feb 2024 | 47,37 | 47,60 | 47,37 | 47,60 | 47,33 | 1000 |
12 feb 2024 | 47,85 | 47,90 | 47,85 | 47,90 | 47,63 | 500 |
09 feb 2024 | 47,68 | 47,73 | 47,63 | 47,73 | 47,46 | 1100 |
08 feb 2024 | 47,61 | 47,73 | 47,61 | 47,73 | 47,46 | 1000 |
07 feb 2024 | 47,98 | 47,98 | 47,87 | 47,87 | 47,60 | 1300 |
06 feb 2024 | 47,77 | 47,82 | 47,77 | 47,82 | 47,55 | 200 |
05 feb 2024 | 47,90 | 47,90 | 47,66 | 47,69 | 47,43 | 2200 |
02 feb 2024 | 48,12 | 48,27 | 48,12 | 48,15 | 47,88 | 1400 |
01 feb 2024 | 48,15 | 48,40 | 48,15 | 48,40 | 48,13 | 2000 |
31 ene 2024 | 48,31 | 48,31 | 47,86 | 47,92 | 47,65 | 600 |
30 ene 2024 | 48,03 | 48,18 | 48,03 | 48,15 | 47,88 | 3300 |
29 ene 2024 | 47,74 | 47,90 | 47,71 | 47,90 | 47,64 | 2100 |
26 ene 2024 | 47,72 | 47,77 | 47,72 | 47,77 | 47,50 | 200 |
25 ene 2024 | 47,69 | 47,71 | 47,40 | 47,71 | 47,45 | 3000 |
24 ene 2024 | 47,33 | 47,33 | 47,33 | 47,33 | 47,06 | 300 |
23 ene 2024 | 47,59 | 47,74 | 47,59 | 47,74 | 47,47 | 500 |
22 ene 2024 | 47,60 | 47,73 | 47,48 | 47,55 | 47,29 | 1600 |
22 ene 2024 | 0.092 Dividendo | |||||
19 ene 2024 | 47,48 | 47,73 | 47,41 | 47,73 | 47,37 | 1800 |
18 ene 2024 | 47,35 | 47,60 | 47,35 | 47,60 | 47,24 | 1800 |
17 ene 2024 | 47,51 | 47,67 | 47,51 | 47,56 | 47,21 | 500 |
16 ene 2024 | 47,82 | 47,82 | 47,58 | 47,66 | 47,30 | 4300 |
12 ene 2024 | 47,77 | 47,87 | 47,77 | 47,87 | 47,51 | 200 |
11 ene 2024 | 47,82 | 47,82 | 47,50 | 47,67 | 47,31 | 900 |
10 ene 2024 | 47,86 | 47,87 | 47,86 | 47,86 | 47,50 | 800 |
09 ene 2024 | 47,70 | 47,89 | 47,70 | 47,89 | 47,53 | 1900 |
08 ene 2024 | 47,58 | 47,95 | 47,58 | 47,95 | 47,59 | 800 |
05 ene 2024 | 47,67 | 47,74 | 47,47 | 47,73 | 47,37 | 1200 |
04 ene 2024 | 47,97 | 48,06 | 47,76 | 47,76 | 47,40 | 1900 |
03 ene 2024 | 47,78 | 47,89 | 47,76 | 47,76 | 47,40 | 5000 |
02 ene 2024 | 47,29 | 47,85 | 47,29 | 47,84 | 47,48 | 9300 |
29 dic 2023 | 47,33 | 47,40 | 47,27 | 47,40 | 47,04 | 1300 |
28 dic 2023 | 47,13 | 47,31 | 47,13 | 47,31 | 46,96 | 2400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |